KissMeData/042500/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192700	319125650	4750	4750	4750	4750	1359
3	20250106	192600	319125650	4750	4750	4750	4750	0
4	20250106	192500	319125650	4750	4750	4750	4750	0
5	20250106	192400	319125650	4750	4750	4750	4750	0
6	20250106	192300	319125650	4750	4750	4750	4750	0
7	20250106	192200	319125650	4750	4750	4750	4750	0
8	20250106	192100	319125650	4750	4750	4750	4750	0
9	20250106	192000	319125650	4750	4750	4750	4750	0
10	20250106	191900	319125650	4750	4750	4750	4750	0
11	20250106	191800	319125650	4750	4750	4750	4750	0
12	20250106	191700	319125650	4750	4750	4750	4750	0
13	20250106	191600	319125650	4750	4750	4750	4750	0
14	20250106	191500	319125650	4750	4750	4750	4750	0
15	20250106	191400	319125650	4750	4750	4750	4750	0
16	20250106	191300	319125650	4750	4750	4750	4750	0
17	20250106	191200	319125650	4750	4750	4750	4750	0
18	20250106	191100	319125650	4750	4750	4750	4750	0
19	20250106	191000	319125650	4750	4750	4750	4750	0
20	20250106	190900	319125650	4750	4750	4750	4750	0
21	20250106	190800	319125650	4750	4750	4750	4750	0
22	20250106	190700	319125650	4750	4750	4750	4750	0
23	20250106	190600	319125650	4750	4750	4750	4750	0
24	20250106	190500	319125650	4750	4750	4750	4750	0
25	20250106	190400	319125650	4750	4750	4750	4750	0
26	20250106	190300	319125650	4750	4750	4750	4750	0
27	20250106	190200	319125650	4750	4750	4750	4750	0
28	20250106	190100	319125650	4750	4750	4750	4750	0
29	20250106	190000	319125650	4750	4750	4750	4750	0
30	20250106	185900	319125650	4750	4750	4750	4750	0
31	20250106	185800	319125650	4750	4750	4750	4750	0
32	20250106	185700	319125650	4750	4750	4750	4750	1359
33	20250106	185600	319125650	4750	4750	4750	4750	0
34	20250106	185500	319125650	4750	4750	4750	4750	0
35	20250106	185400	319125650	4750	4750	4750	4750	0
36	20250106	185300	319125650	4750	4750	4750	4750	0
37	20250106	185200	319125650	4750	4750	4750	4750	0
38	20250106	185100	319125650	4750	4750	4750	4750	0
39	20250106	185000	319125650	4750	4750	4750	4750	0
40	20250106	184900	319125650	4750	4750	4750	4750	0
41	20250106	184800	319125650	4750	4750	4750	4750	0
42	20250106	184700	319125650	4750	4750	4750	4750	0
43	20250106	184600	319125650	4750	4750	4750	4750	0
44	20250106	184500	319125650	4750	4750	4750	4750	0
45	20250106	184400	319125650	4750	4750	4750	4750	0
46	20250106	184300	319125650	4750	4750	4750	4750	0
47	20250106	184200	319125650	4750	4750	4750	4750	0
48	20250106	184100	319125650	4750	4750	4750	4750	0
49	20250106	184000	319125650	4750	4750	4750	4750	0
50	20250106	183900	319125650	4750	4750	4750	4750	0
51	20250106	183800	319125650	4750	4750	4750	4750	0
52	20250106	183700	319125650	4750	4750	4750	4750	0
53	20250106	183600	319125650	4750	4750	4750	4750	0
54	20250106	183500	319125650	4750	4750	4750	4750	0
55	20250106	183400	319125650	4750	4750	4750	4750	0
56	20250106	183300	319125650	4750	4750	4750	4750	0
57	20250106	183200	319125650	4750	4750	4750	4750	0
58	20250106	183100	319125650	4750	4750	4750	4750	0
59	20250106	183000	319125650	4750	4750	4750	4750	0
60	20250106	182900	319125650	4750	4750	4750	4750	0
61	20250106	182800	319125650	4750	4750	4750	4750	0
62	20250106	182700	319125650	4750	4750	4750	4750	1359
63	20250106	182600	319125650	4750	4750	4750	4750	0
64	20250106	182500	319125650	4750	4750	4750	4750	0
65	20250106	182400	319125650	4750	4750	4750	4750	0
66	20250106	182300	319125650	4750	4750	4750	4750	0
67	20250106	182200	319125650	4750	4750	4750	4750	0
68	20250106	182100	319125650	4750	4750	4750	4750	0
69	20250106	182000	319125650	4750	4750	4750	4750	0
70	20250106	181900	319125650	4750	4750	4750	4750	0
71	20250106	181800	319125650	4750	4750	4750	4750	0
72	20250106	181700	319125650	4750	4750	4750	4750	0
73	20250106	181600	319125650	4750	4750	4750	4750	0
74	20250106	181500	319125650	4750	4750	4750	4750	0
75	20250106	181400	319125650	4750	4750	4750	4750	0
76	20250106	181300	319125650	4750	4750	4750	4750	0
77	20250106	181200	319125650	4750	4750	4750	4750	0
78	20250106	181100	319125650	4750	4750	4750	4750	0
79	20250106	181000	319125650	4750	4750	4750	4750	0
80	20250106	180900	319125650	4750	4750	4750	4750	0
81	20250106	180800	319125650	4750	4750	4750	4750	0
82	20250106	180700	319125650	4750	4750	4750	4750	0
83	20250106	180600	319125650	4750	4750	4750	4750	0
84	20250106	180500	319125650	4750	4750	4750	4750	0
85	20250106	180400	319125650	4750	4750	4750	4750	0
86	20250106	180300	319125650	4750	4750	4750	4750	0
87	20250106	180200	319125650	4750	4750	4750	4750	0
88	20250106	180100	319125650	4750	4750	4750	4750	0
89	20250106	180000	319125650	4750	4750	4750	4750	0
90	20250106	175900	319125650	4750	4750	4750	4750	0
91	20250106	175800	319125650	4750	4750	4750	4750	0
92	20250106	175700	319125650	4750	4750	4750	4750	1359
93	20250106	175600	319125650	4750	4750	4750	4750	0
94	20250106	175500	319125650	4750	4750	4750	4750	0
95	20250106	175400	319125650	4750	4750	4750	4750	0
96	20250106	175300	319125650	4750	4750	4750	4750	0
97	20250106	175200	319125650	4750	4750	4750	4750	0
98	20250106	175100	319125650	4750	4750	4750	4750	0
99	20250106	175000	319125650	4750	4750	4750	4750	0
100	20250106	174900	319125650	4750	4750	4750	4750	0
101	20250106	174800	319125650	4750	4750	4750	4750	0
102	20250106	174700	319125650	4750	4750	4750	4750	0
103	20250106	174600	319125650	4750	4750	4750	4750	0
104	20250106	174500	319125650	4750	4750	4750	4750	0
105	20250106	174400	319125650	4750	4750	4750	4750	0
106	20250106	174300	319125650	4750	4750	4750	4750	0
107	20250106	174200	319125650	4750	4750	4750	4750	0
108	20250106	174100	319125650	4750	4750	4750	4750	0
109	20250106	174000	319125650	4750	4750	4750	4750	0
110	20250106	173900	319125650	4750	4750	4750	4750	0
111	20250106	173800	319125650	4750	4750	4750	4750	0
112	20250106	173700	319125650	4750	4750	4750	4750	0
113	20250106	173600	319125650	4750	4750	4750	4750	0
114	20250106	173500	319125650	4750	4750	4750	4750	0
115	20250106	173400	319125650	4750	4750	4750	4750	0
116	20250106	173300	319125650	4750	4750	4750	4750	0
117	20250106	173200	319125650	4750	4750	4750	4750	0
118	20250106	173100	319125650	4750	4750	4750	4750	0
119	20250106	173000	319125650	4750	4750	4750	4750	0
120	20250106	172900	319125650	4750	4750	4750	4750	0
121	20250106	172800	319125650	4750	4750	4750	4750	0
122	20250106	172700	319125650	4750	4750	4750	4750	1359
123	20250106	172600	319125650	4750	4750	4750	4750	0
124	20250106	172500	319125650	4750	4750	4750	4750	0
125	20250106	172400	319125650	4750	4750	4750	4750	0
126	20250106	172300	319125650	4750	4750	4750	4750	0
127	20250106	172200	319125650	4750	4750	4750	4750	0
128	20250106	172100	319125650	4750	4750	4750	4750	0
129	20250106	172000	319125650	4750	4750	4750	4750	0
130	20250106	171900	319125650	4750	4750	4750	4750	0
131	20250106	171800	319125650	4750	4750	4750	4750	0
132	20250106	171700	319125650	4750	4750	4750	4750	0
133	20250106	171600	319125650	4750	4750	4750	4750	0
134	20250106	171500	319125650	4750	4750	4750	4750	0
135	20250106	171400	319125650	4750	4750	4750	4750	0
136	20250106	171300	319125650	4750	4750	4750	4750	0
137	20250106	171200	319125650	4750	4750	4750	4750	0
138	20250106	171100	319125650	4750	4750	4750	4750	0
139	20250106	171000	319125650	4750	4750	4750	4750	0
140	20250106	170900	319125650	4750	4750	4750	4750	0
141	20250106	170800	319125650	4750	4750	4750	4750	0
142	20250106	170700	319125650	4750	4750	4750	4750	0
143	20250106	170600	319125650	4750	4750	4750	4750	0
144	20250106	170500	319125650	4750	4750	4750	4750	0
145	20250106	170400	319125650	4750	4750	4750	4750	0
146	20250106	170300	319125650	4750	4750	4750	4750	0
147	20250106	170200	319125650	4750	4750	4750	4750	0
148	20250106	170100	319125650	4750	4750	4750	4750	0
149	20250106	170000	319125650	4750	4750	4750	4750	0
150	20250106	165900	319125650	4750	4750	4750	4750	0
151	20250106	165800	319125650	4750	4750	4750	4750	0
152	20250106	165700	319125650	4750	4750	4750	4750	1359
153	20250106	165600	319125650	4750	4750	4750	4750	0
154	20250106	165500	319125650	4750	4750	4750	4750	0
155	20250106	165400	319125650	4750	4750	4750	4750	0
156	20250106	165300	319125650	4750	4750	4750	4750	0
157	20250106	165200	319125650	4750	4750	4750	4750	0
158	20250106	165100	319125650	4750	4750	4750	4750	0
159	20250106	165000	319125650	4750	4750	4750	4750	0
160	20250106	164900	319125650	4750	4750	4750	4750	0
161	20250106	164800	319125650	4750	4750	4750	4750	0
162	20250106	164700	319125650	4750	4750	4750	4750	0
163	20250106	164600	319125650	4750	4750	4750	4750	0
164	20250106	164500	319125650	4750	4750	4750	4750	0
165	20250106	164400	319125650	4750	4750	4750	4750	0
166	20250106	164300	319125650	4750	4750	4750	4750	0
167	20250106	164200	319125650	4750	4750	4750	4750	0
168	20250106	164100	319125650	4750	4750	4750	4750	0
169	20250106	164000	319125650	4750	4750	4750	4750	0
170	20250106	163900	319125650	4750	4750	4750	4750	0
171	20250106	163800	319125650	4750	4750	4750	4750	0
172	20250106	163700	319125650	4750	4750	4750	4750	0
173	20250106	163600	319125650	4750	4750	4750	4750	0
174	20250106	163500	319125650	4750	4750	4750	4750	0
175	20250106	163400	319125650	4750	4750	4750	4750	0
176	20250106	163300	319125650	4750	4750	4750	4750	0
177	20250106	163200	319125650	4750	4750	4750	4750	0
178	20250106	163100	319125650	4750	4750	4750	4750	0
179	20250106	163000	319125650	4750	4750	4750	4750	0
180	20250106	162900	319125650	4750	4750	4750	4750	0
181	20250106	162800	319125650	4750	4750	4750	4750	0
182	20250106	162700	319125650	4750	4750	4750	4750	1359
183	20250106	162600	319125650	4750	4750	4750	4750	0
184	20250106	162500	319125650	4750	4750	4750	4750	0
185	20250106	162400	319125650	4750	4750	4750	4750	0
186	20250106	162300	319125650	4750	4750	4750	4750	0
187	20250106	162200	319125650	4750	4750	4750	4750	0
188	20250106	162100	319125650	4750	4750	4750	4750	0
189	20250106	162000	319125650	4750	4750	4750	4750	0
190	20250106	161900	319125650	4750	4750	4750	4750	0
191	20250106	161800	319125650	4750	4750	4750	4750	0
192	20250106	161700	319125650	4750	4750	4750	4750	0
193	20250106	161600	319125650	4750	4750	4750	4750	0
194	20250106	161500	319125650	4750	4750	4750	4750	0
195	20250106	161400	319125650	4750	4750	4750	4750	0
196	20250106	161300	319125650	4750	4750	4750	4750	0
197	20250106	161200	319125650	4750	4750	4750	4750	0
198	20250106	161100	319125650	4750	4750	4750	4750	0
199	20250106	161000	319125650	4750	4750	4750	4750	0
200	20250106	160900	319125650	4750	4750	4750	4750	0
201	20250106	160800	319125650	4750	4750	4750	4750	0
202	20250106	160700	319125650	4750	4750	4750	4750	0
203	20250106	160600	319125650	4750	4750	4750	4750	0
204	20250106	160500	319125650	4750	4750	4750	4750	0
205	20250106	160400	319125650	4750	4750	4750	4750	0
206	20250106	160300	319125650	4750	4750	4750	4750	0
207	20250106	160200	319125650	4750	4750	4750	4750	0
208	20250106	160100	319125650	4750	4750	4750	4750	0
209	20250106	160000	319125650	4750	4750	4750	4750	0
210	20250106	155900	319125650	4750	4750	4750	4750	0
211	20250106	155800	319125650	4750	4750	4750	4750	0
212	20250106	155700	319125650	4750	4750	4750	4750	1359
213	20250106	155600	319125650	4750	4750	4750	4750	0
214	20250106	155500	319125650	4750	4750	4750	4750	0
215	20250106	155400	319125650	4750	4750	4750	4750	0
216	20250106	155300	319125650	4750	4750	4750	4750	0
217	20250106	155200	319125650	4750	4750	4750	4750	0
218	20250106	155100	319125650	4750	4750	4750	4750	0
219	20250106	155000	319125650	4750	4750	4750	4750	0
220	20250106	154900	319125650	4750	4750	4750	4750	0
221	20250106	154800	319125650	4750	4750	4750	4750	0
222	20250106	154700	319125650	4750	4750	4750	4750	0
223	20250106	154600	319125650	4750	4750	4750	4750	0
224	20250106	154500	319125650	4750	4750	4750	4750	0
225	20250106	154400	319125650	4750	4750	4750	4750	0
226	20250106	154300	319125650	4750	4750	4750	4750	0
227	20250106	154200	319125650	4750	4750	4750	4750	0
228	20250106	154100	319125650	4750	4750	4750	4750	0
229	20250106	154000	319125650	4750	4750	4750	4750	0
230	20250106	153900	319125650	4750	4750	4750	4750	0
231	20250106	153800	319125650	4750	4750	4750	4750	0
232	20250106	153700	319125650	4750	4750	4750	4750	0
233	20250106	153600	319125650	4750	4750	4750	4750	0
234	20250106	153500	319125650	4750	4750	4750	4750	0
235	20250106	153400	319125650	4750	4750	4750	4750	0
236	20250106	153300	319125650	4750	4750	4750	4750	0
237	20250106	153200	319125650	4750	4750	4750	4750	0
238	20250106	153100	319125650	4750	4750	4750	4750	0
239	20250106	153000	319125650	4750	4750	4750	4750	1359
240	20250106	152900	312670400	4750	4750	4750	4750	0
241	20250106	152800	312670400	4750	4750	4750	4750	0
242	20250106	152700	312670400	4750	4750	4750	4750	0
243	20250106	152600	312670400	4750	4750	4750	4750	0
244	20250106	152500	312670400	4750	4750	4750	4750	0
245	20250106	152400	312670400	4750	4750	4750	4750	0
246	20250106	152300	312670400	4750	4750	4750	4750	0
247	20250106	152200	312670400	4750	4750	4750	4750	0
248	20250106	152100	312670400	4750	4750	4750	4750	0
249	20250106	152000	312670400	4750	4750	4750	4750	0
250	20250106	151900	312670400	4750	4750	4750	4750	181
251	20250106	151800	311810650	4750	4745	4750	4745	285
252	20250106	151700	310458270	4755	4755	4755	4755	1
253	20250106	151600	310453515	4745	4745	4745	4745	799
254	20250106	151500	306662260	4745	4745	4745	4745	0
255	20250106	151400	306662260	4745	4745	4745	4740	350
256	20250106	151300	305002180	4745	4745	4745	4745	100
257	20250106	151200	304527680	4745	4745	4745	4745	34
258	20250106	151100	304366350	4745	4745	4745	4745	4
259	20250106	151000	304347370	4740	4740	4740	4740	3
260	20250106	150900	304333150	4740	4740	4745	4740	7
261	20250106	150800	304299950	4740	4745	4745	4740	10
262	20250106	150700	304252530	4745	4745	4745	4745	0
263	20250106	150600	304252530	4745	4745	4745	4745	221
264	20250106	150500	303203885	4745	4745	4745	4745	0
265	20250106	150400	303203885	4745	4740	4745	4740	287
266	20250106	150300	301843500	4740	4745	4745	4740	196
267	20250106	150200	300914360	4745	4745	4745	4740	98
268	20250106	150100	300449700	4745	4745	4745	4745	3
269	20250106	150000	300435465	4745	4745	4745	4745	5
270	20250106	145900	300411740	4745	4745	4745	4745	0
271	20250106	145800	300411740	4745	4745	4745	4745	4
272	20250106	145700	300392760	4745	4745	4745	4745	14
273	20250106	145600	300326330	4745	4745	4745	4745	0
274	20250106	145500	300326330	4745	4745	4745	4745	4
275	20250106	145400	300307350	4740	4750	4750	4740	109
276	20250106	145300	299790120	4750	4750	4750	4750	0
277	20250106	145200	299790120	4750	4750	4750	4750	3
278	20250106	145100	299775870	4750	4750	4750	4750	4
279	20250106	145000	299756870	4750	4750	4750	4750	70
280	20250106	144900	299424370	4750	4750	4750	4750	345
281	20250106	144800	297785620	4750	4750	4750	4750	3
282	20250106	144700	297771370	4745	4745	4745	4745	0
283	20250106	144600	297771370	4745	4745	4745	4745	1
284	20250106	144500	297766625	4750	4750	4750	4750	4
285	20250106	144400	297747625	4750	4750	4750	4750	10
286	20250106	144300	297700125	4750	4750	4750	4750	14
287	20250106	144200	297633625	4750	4750	4750	4750	63
288	20250106	144100	297334375	4750	4750	4750	4750	218
289	20250106	144000	296298875	4750	4750	4750	4750	57
290	20250106	143900	296028125	4750	4750	4750	4750	62
291	20250106	143800	295733625	4750	4750	4750	4750	3
292	20250106	143700	295719375	4750	4750	4750	4750	5
293	20250106	143600	295695625	4750	4750	4750	4750	0
294	20250106	143500	295695625	4750	4750	4750	4750	10
295	20250106	143400	295648125	4750	4750	4750	4745	6
296	20250106	143300	295619635	4750	4750	4750	4750	0
297	20250106	143200	295619635	4750	4750	4750	4750	504
298	20250106	143100	293225635	4750	4750	4750	4750	4
299	20250106	143000	293206635	4745	4745	4745	4745	0
300	20250106	142900	293206635	4745	4745	4745	4745	1
301	20250106	142800	293201890	4740	4740	4740	4740	2
302	20250106	142700	293192410	4745	4745	4745	4745	18
303	20250106	142600	293107000	4750	4750	4750	4750	5
304	20250106	142500	293083250	4750	4750	4750	4750	0
305	20250106	142400	293083250	4750	4750	4750	4750	4
306	20250106	142300	293064250	4750	4750	4750	4750	53
307	20250106	142200	292812500	4750	4750	4750	4750	29
308	20250106	142100	292674750	4750	4750	4750	4750	5
309	20250106	142000	292651000	4745	4745	4745	4745	2
310	20250106	141900	292641510	4745	4745	4745	4745	13
311	20250106	141800	292579825	4750	4750	4750	4750	133
312	20250106	141700	291948075	4745	4745	4745	4745	4
313	20250106	141600	291929095	4750	4750	4750	4750	0
314	20250106	141500	291929095	4750	4740	4750	4740	1020
315	20250106	141400	287087645	4740	4740	4740	4740	3
316	20250106	141300	287073425	4735	4735	4735	4735	0
317	20250106	141200	287073425	4735	4740	4740	4735	237
318	20250106	141100	285950060	4740	4735	4740	4735	1000
319	20250106	141000	281213360	4735	4730	4735	4730	505
320	20250106	140900	278824685	4715	4715	4715	4715	0
321	20250106	140800	278824685	4715	4715	4715	4715	0
322	20250106	140700	278824685	4715	4715	4715	4715	768
323	20250106	140600	275203565	4715	4735	4735	4715	210
324	20250106	140500	274209285	4735	4735	4735	4735	2
325	20250106	140400	274199815	4730	4730	4730	4730	104
326	20250106	140300	273707895	4730	4730	4730	4730	4
327	20250106	140200	273688975	4725	4725	4725	4725	0
328	20250106	140100	273688975	4725	4725	4725	4725	5
329	20250106	140000	273665350	4715	4715	4715	4715	0
330	20250106	135900	273665350	4715	4720	4720	4715	166
331	20250106	135800	272882655	4725	4725	4725	4725	5
332	20250106	135700	272859030	4715	4725	4725	4715	849
333	20250106	135600	268855730	4725	4725	4725	4725	0
334	20250106	135500	268855730	4725	4730	4730	4725	26
335	20250106	135400	268732860	4730	4730	4730	4730	182
336	20250106	135300	267872000	4735	4730	4735	4730	49
337	20250106	135200	267640210	4735	4735	4735	4735	970
338	20250106	135100	263047260	4735	4735	4735	4735	0
339	20250106	135000	263047260	4735	4735	4735	4735	4
340	20250106	134900	263028320	4735	4735	4735	4735	3
341	20250106	134800	263014115	4735	4735	4735	4735	31
342	20250106	134700	262867330	4735	4735	4735	4735	6
343	20250106	134600	262838920	4730	4730	4730	4730	381
344	20250106	134500	261036790	4725	4725	4725	4725	51
345	20250106	134400	260795815	4720	4720	4720	4720	0
346	20250106	134300	260795815	4720	4720	4720	4720	17
347	20250106	134200	260715575	4715	4720	4720	4715	208
348	20250106	134100	259733830	4720	4720	4720	4720	115
349	20250106	134000	259191030	4720	4725	4725	4720	282
350	20250106	133900	257859975	4720	4725	4725	4720	4
351	20250106	133800	257841080	4725	4725	4725	4725	5
352	20250106	133700	257817455	4720	4725	4725	4720	300
353	20250106	133600	256401400	4730	4730	4730	4730	5
354	20250106	133500	256377750	4730	4730	4730	4730	3
355	20250106	133400	256363560	4730	4730	4730	4730	1
356	20250106	133300	256358830	4725	4730	4730	4725	142
357	20250106	133200	255687810	4730	4730	4730	4730	5
358	20250106	133100	255664160	4725	4725	4725	4725	275
359	20250106	133000	254364785	4725	4720	4725	4720	9
360	20250106	132900	254322265	4725	4725	4725	4725	4
361	20250106	132800	254303365	4725	4725	4725	4725	49
362	20250106	132700	254071840	4730	4730	4730	4730	4
363	20250106	132600	254052920	4730	4730	4730	4730	0
364	20250106	132500	254052920	4730	4730	4730	4725	389
365	20250106	132400	252213045	4730	4730	4730	4730	4
366	20250106	132300	252194125	4730	4730	4730	4730	5
367	20250106	132200	252170475	4720	4725	4725	4720	179
368	20250106	132100	251325565	4725	4725	4725	4725	28
369	20250106	132000	251193265	4740	4740	4740	4740	0
370	20250106	131900	251193265	4740	4740	4740	4740	0
371	20250106	131800	251193265	4740	4740	4740	4740	16
372	20250106	131700	251117425	4725	4725	4725	4725	0
373	20250106	131600	251117425	4725	4725	4725	4725	0
374	20250106	131500	251117425	4725	4725	4725	4725	0
375	20250106	131400	251117425	4725	4725	4725	4725	112
376	20250106	131300	250588225	4740	4740	4740	4735	236
377	20250106	131200	249469610	4725	4725	4725	4725	87
378	20250106	131100	249058535	4720	4720	4720	4720	40
379	20250106	131000	248869735	4725	4725	4725	4725	344
380	20250106	130900	247244335	4730	4730	4730	4730	99
381	20250106	130800	246776065	4730	4730	4730	4730	371
382	20250106	130700	245021235	4735	4745	4745	4735	284
383	20250106	130600	243676355	4735	4735	4735	4735	177
384	20250106	130500	242838260	4735	4735	4735	4735	140
385	20250106	130400	242175360	4740	4740	4740	4740	1
386	20250106	130300	242170620	4745	4745	4745	4745	0
387	20250106	130200	242170620	4745	4745	4745	4745	4
388	20250106	130100	242151640	4745	4745	4745	4745	12
389	20250106	130000	242094700	4740	4740	4740	4740	0
390	20250106	125900	242094700	4740	4740	4740	4740	323
391	20250106	125800	240563680	4750	4750	4750	4750	0
392	20250106	125700	240563680	4750	4750	4750	4750	0
393	20250106	125600	240563680	4750	4740	4750	4740	15
394	20250106	125500	240492565	4740	4740	4740	4740	42
395	20250106	125400	240293485	4740	4740	4740	4740	0
396	20250106	125300	240293485	4740	4740	4740	4740	30
397	20250106	125200	240151285	4740	4740	4740	4740	45
398	20250106	125100	239937985	4740	4740	4740	4740	13
399	20250106	125000	239876365	4735	4735	4735	4735	0
400	20250106	124900	239876365	4735	4735	4735	4735	99
401	20250106	124800	239407600	4740	4740	4740	4740	67
402	20250106	124700	239090020	4740	4740	4740	4740	184
403	20250106	124600	238217860	4750	4750	4750	4750	0
404	20250106	124500	238217860	4750	4745	4750	4745	16
405	20250106	124400	238141880	4745	4745	4745	4745	0
406	20250106	124300	238141880	4745	4745	4745	4745	35
407	20250106	124200	237975805	4745	4745	4745	4745	0
408	20250106	124100	237975805	4745	4745	4745	4745	0
409	20250106	124000	237975805	4745	4740	4745	4740	12
410	20250106	123900	237918870	4745	4750	4750	4745	1020
411	20250106	123800	233074915	4750	4750	4750	4750	22
412	20250106	123700	232970415	4750	4750	4750	4750	1
413	20250106	123600	232965665	4755	4755	4755	4755	202
414	20250106	123500	232005155	4765	4765	4765	4760	17
415	20250106	123400	231924155	4765	4760	4765	4760	622
416	20250106	123300	228963260	4765	4765	4765	4765	45
417	20250106	123200	228748835	4765	4765	4765	4765	920
418	20250106	123100	224365035	4760	4755	4760	4755	886
419	20250106	123000	220150210	4750	4750	4750	4750	843
420	20250106	122900	216145960	4750	4750	4750	4750	11
421	20250106	122800	216093710	4745	4745	4745	4745	197
422	20250106	122700	215158945	4745	4745	4745	4745	0
423	20250106	122600	215158945	4745	4745	4745	4745	0
424	20250106	122500	215158945	4745	4745	4745	4745	0
425	20250106	122400	215158945	4745	4745	4745	4745	16
426	20250106	122300	215083025	4740	4740	4740	4740	0
427	20250106	122200	215083025	4740	4740	4740	4740	369
428	20250106	122100	213333965	4740	4740	4740	4740	0
429	20250106	122000	213333965	4740	4740	4740	4740	0
430	20250106	121900	213333965	4740	4740	4740	4740	212
431	20250106	121800	212329085	4740	4740	4740	4740	0
432	20250106	121700	212329085	4740	4740	4740	4740	10
433	20250106	121600	212281685	4735	4735	4735	4735	0
434	20250106	121500	212281685	4735	4735	4735	4735	110
435	20250106	121400	211760835	4735	4740	4740	4735	880
436	20250106	121300	207592135	4740	4740	4740	4740	16
437	20250106	121200	207516295	4740	4740	4740	4740	0
438	20250106	121100	207516295	4740	4740	4740	4740	108
439	20250106	121000	207004375	4740	4740	4740	4740	20
440	20250106	120900	206909575	4750	4750	4750	4750	1
441	20250106	120800	206904825	4750	4750	4750	4750	11
442	20250106	120700	206852575	4740	4745	4745	4740	101
443	20250106	120600	206373830	4740	4740	4740	4740	0
444	20250106	120500	206373830	4740	4740	4740	4740	0
445	20250106	120400	206373830	4740	4740	4740	4740	0
446	20250106	120300	206373830	4740	4745	4745	4740	95
447	20250106	120200	205923060	4745	4745	4745	4745	14
448	20250106	120100	205856630	4750	4750	4750	4750	200
449	20250106	120000	204906630	4750	4750	4750	4750	0
450	20250106	115900	204906630	4750	4750	4750	4750	0
451	20250106	115800	204906630	4750	4750	4750	4750	500
452	20250106	115700	202531630	4750	4750	4750	4750	12
453	20250106	115600	202474630	4730	4730	4730	4730	116
454	20250106	115500	201925950	4730	4730	4730	4730	0
455	20250106	115400	201925950	4730	4730	4730	4730	0
456	20250106	115300	201925950	4730	4730	4730	4730	116
457	20250106	115200	201377270	4750	4730	4750	4730	238
458	20250106	115100	200249640	4730	4730	4730	4730	0
459	20250106	115000	200249640	4730	4730	4730	4730	0
460	20250106	114900	200249640	4730	4730	4730	4730	0
461	20250106	114800	200249640	4730	4730	4730	4730	0
462	20250106	114700	200249640	4730	4730	4730	4730	71
463	20250106	114600	199913810	4730	4725	4730	4725	842
464	20250106	114500	195931300	4725	4725	4725	4725	47
465	20250106	114400	195709225	4725	4725	4725	4725	1
466	20250106	114300	195704500	4730	4730	4730	4730	0
467	20250106	114200	195704500	4730	4730	4730	4730	100
468	20250106	114100	195231500	4730	4725	4730	4725	35
469	20250106	114000	195066035	4725	4720	4725	4720	339
470	20250106	113900	193465455	4720	4720	4720	4720	0
471	20250106	113800	193465455	4720	4720	4720	4720	0
472	20250106	113700	193465455	4720	4720	4720	4720	0
473	20250106	113600	193465455	4720	4725	4725	4720	141
474	20250106	113500	192799850	4720	4720	4720	4720	0
475	20250106	113400	192799850	4720	4720	4720	4720	0
476	20250106	113300	192799850	4720	4720	4720	4720	1
477	20250106	113200	192795130	4725	4725	4725	4725	2
478	20250106	113100	192785680	4725	4730	4730	4725	5
479	20250106	113000	192762045	4730	4730	4730	4730	15
480	20250106	112900	192691095	4725	4725	4725	4725	0
481	20250106	112800	192691095	4725	4730	4730	4720	1500
482	20250106	112700	185605615	4750	4750	4750	4750	0
483	20250106	112600	185605615	4750	4750	4750	4750	0
484	20250106	112500	185605615	4750	4750	4750	4750	12
485	20250106	112400	185548615	4730	4730	4730	4730	0
486	20250106	112300	185548615	4730	4730	4730	4730	0
487	20250106	112200	185548615	4730	4730	4730	4730	0
488	20250106	112100	185548615	4730	4735	4735	4730	1064
489	20250106	112000	180511600	4750	4750	4750	4750	17
490	20250106	111900	180430850	4750	4750	4750	4750	0
491	20250106	111800	180430850	4750	4745	4750	4745	524
492	20250106	111700	177943445	4750	4750	4750	4750	0
493	20250106	111600	177943445	4750	4750	4750	4750	0
494	20250106	111500	177943445	4750	4750	4750	4750	0
495	20250106	111400	177943445	4750	4750	4750	4750	10
496	20250106	111300	177895945	4750	4750	4750	4750	0
497	20250106	111200	177895945	4750	4750	4750	4750	0
498	20250106	111100	177895945	4750	4750	4750	4750	0
499	20250106	111000	177895945	4750	4750	4750	4750	0
500	20250106	110900	177895945	4750	4735	4750	4735	127
501	20250106	110800	177294360	4735	4740	4740	4735	3
502	20250106	110700	177280145	4745	4745	4745	4745	0
503	20250106	110600	177280145	4745	4745	4745	4745	1
504	20250106	110500	177275400	4740	4740	4740	4740	0
505	20250106	110400	177275400	4740	4740	4740	4740	2
506	20250106	110300	177265920	4750	4750	4750	4750	12
507	20250106	110200	177208920	4730	4730	4730	4730	0
508	20250106	110100	177208920	4730	4740	4740	4730	470
509	20250106	110000	174984430	4740	4740	4740	4740	9
510	20250106	105900	174941770	4740	4750	4750	4740	601
511	20250106	105800	172092955	4750	4750	4750	4750	14
512	20250106	105700	172026455	4750	4750	4750	4750	0
513	20250106	105600	172026455	4750	4750	4750	4750	211
514	20250106	105500	171024205	4755	4755	4755	4755	0
515	20250106	105400	171024205	4755	4755	4755	4755	0
516	20250106	105300	171024205	4755	4755	4755	4755	12
517	20250106	105200	170967145	4750	4750	4750	4750	0
518	20250106	105100	170967145	4750	4750	4750	4750	2
519	20250106	105000	170957645	4755	4755	4755	4755	0
520	20250106	104900	170957645	4755	4755	4755	4755	0
521	20250106	104800	170957645	4755	4755	4755	4755	2
522	20250106	104700	170948135	4750	4765	4765	4750	18
523	20250106	104600	170862390	4755	4755	4755	4755	1
524	20250106	104500	170857635	4740	4740	4740	4740	175
525	20250106	104400	170028135	4740	4745	4745	4740	100
526	20250106	104300	169553885	4745	4745	4745	4745	310
527	20250106	104200	168082935	4765	4765	4765	4765	11
528	20250106	104100	168030520	4740	4740	4740	4740	60
529	20250106	104000	167746120	4735	4735	4735	4735	0
530	20250106	103900	167746120	4735	4735	4735	4735	0
531	20250106	103800	167746120	4735	4735	4735	4735	0
532	20250106	103700	167746120	4735	4765	4765	4735	16
533	20250106	103600	167669910	4740	4750	4750	4740	2288
534	20250106	103500	156817230	4750	4755	4755	4750	90
535	20250106	103400	156389570	4750	4755	4755	4750	1815
536	20250106	103300	147765670	4755	4755	4755	4755	0
537	20250106	103200	147765670	4755	4760	4760	4755	248
538	20250106	103100	146585930	4765	4760	4765	4755	16
539	20250106	103000	146509715	4765	4765	4765	4765	10
540	20250106	102900	146462065	4760	4765	4765	4760	7
541	20250106	102800	146428740	4760	4760	4760	4760	195
542	20250106	102700	145500540	4760	4760	4760	4760	15
543	20250106	102600	145429140	4765	4765	4765	4765	24
544	20250106	102500	145314780	4760	4760	4760	4760	0
545	20250106	102400	145314780	4760	4760	4760	4760	0
546	20250106	102300	145314780	4760	4760	4760	4760	127
547	20250106	102200	144710260	4765	4765	4765	4765	0
548	20250106	102100	144710260	4765	4765	4765	4765	13
549	20250106	102000	144648315	4765	4765	4765	4765	5
550	20250106	101900	144624490	4760	4760	4760	4760	3
551	20250106	101800	144610210	4755	4755	4755	4755	0
552	20250106	101700	144610210	4755	4755	4755	4755	0
553	20250106	101600	144610210	4755	4755	4755	4755	1
554	20250106	101500	144605455	4770	4765	4770	4755	1059
555	20250106	101400	139565565	4770	4780	4780	4770	1088
556	20250106	101300	134375355	4785	4785	4785	4785	0
557	20250106	101200	134375355	4785	4785	4785	4785	0
558	20250106	101100	134375355	4785	4785	4785	4785	0
559	20250106	101000	134375355	4785	4785	4785	4785	0
560	20250106	100900	134375355	4785	4785	4785	4785	0
561	20250106	100800	134375355	4785	4785	4785	4785	0
562	20250106	100700	134375355	4785	4785	4785	4785	5
563	20250106	100600	134351430	4785	4785	4785	4785	22
564	20250106	100500	134246160	4775	4775	4775	4775	127
565	20250106	100400	133639735	4785	4785	4785	4785	18
566	20250106	100300	133553605	4790	4790	4790	4790	0
567	20250106	100200	133553605	4790	4790	4790	4790	0
568	20250106	100100	133553605	4790	4790	4790	4790	1
569	20250106	100000	133548815	4785	4790	4790	4785	2
570	20250106	095900	133539240	4785	4790	4790	4785	221
571	20250106	095800	132480655	4790	4790	4790	4790	0
572	20250106	095700	132480655	4790	4790	4790	4790	0
573	20250106	095600	132480655	4790	4790	4790	4790	276
574	20250106	095500	131158615	4790	4785	4790	4785	370
575	20250106	095400	129387025	4785	4775	4785	4775	130
576	20250106	095300	128765915	4780	4785	4785	4780	106
577	20250106	095200	128259210	4785	4775	4790	4775	275
578	20250106	095100	126945255	4785	4785	4785	4785	1
579	20250106	095000	126940470	4785	4780	4785	4780	3255
580	20250106	094900	111365535	4780	4780	4780	4780	53
581	20250106	094800	111112195	4785	4780	4785	4780	1006
582	20250106	094700	106301905	4780	4775	4780	4775	412
583	20250106	094600	104334600	4765	4765	4765	4765	0
584	20250106	094500	104334600	4765	4765	4770	4765	688
585	20250106	094400	101053360	4765	4765	4765	4765	603
586	20250106	094300	98180065	4760	4760	4760	4760	719
587	20250106	094200	94757625	4760	4750	4760	4750	431
588	20250106	094100	92707375	4755	4755	4755	4755	11
589	20250106	094000	92655070	4750	4750	4750	4750	210
590	20250106	093900	91657570	4760	4760	4760	4760	0
591	20250106	093800	91657570	4760	4755	4760	4755	313
592	20250106	093700	90169200	4750	4750	4750	4750	0
593	20250106	093600	90169200	4750	4750	4750	4750	99
594	20250106	093500	89698950	4750	4755	4755	4745	1512
595	20250106	093400	82511690	4765	4765	4765	4765	0
596	20250106	093300	82511690	4765	4765	4765	4765	0
597	20250106	093200	82511690	4765	4755	4765	4755	1132
598	20250106	093100	77128900	4755	4755	4755	4755	1000
599	20250106	093000	72373900	4760	4760	4760	4760	8
600	20250106	092900	72335820	4755	4755	4755	4755	0
601	20250106	092800	72335820	4755	4760	4760	4755	200
602	20250106	092700	71384320	4760	4760	4760	4760	300
603	20250106	092600	69956320	4765	4765	4765	4765	215
604	20250106	092500	68931845	4765	4755	4765	4755	511
605	20250106	092400	66497040	4755	4760	4760	4755	890
606	20250106	092300	62264645	4765	4765	4765	4765	0
607	20250106	092200	62264645	4765	4765	4765	4765	4
608	20250106	092100	62245585	4760	4760	4760	4760	148
609	20250106	092000	61541105	4760	4760	4760	4760	0
610	20250106	091900	61541105	4760	4760	4760	4760	0
611	20250106	091800	61541105	4760	4760	4760	4760	14
612	20250106	091700	61474465	4760	4760	4760	4760	100
613	20250106	091600	60998465	4755	4760	4760	4755	1000
614	20250106	091500	56242035	4770	4765	4770	4765	909
615	20250106	091400	51907105	4770	4770	4770	4770	0
616	20250106	091300	51907105	4770	4770	4770	4770	600
617	20250106	091200	49045105	4760	4760	4760	4760	235
618	20250106	091100	47926505	4760	4760	4760	4760	69
619	20250106	091000	47598065	4770	4770	4770	4770	164
620	20250106	090900	46815785	4770	4775	4775	4770	41
621	20250106	090800	46620110	4775	4770	4775	4770	598
622	20250106	090700	43765105	4775	4750	4780	4750	224
623	20250106	090600	42699945	4755	4755	4755	4755	1
624	20250106	090500	42695190	4755	4780	4780	4755	783
625	20250106	090400	38961450	4755	4760	4775	4755	664
626	20250106	090300	35803035	4775	4780	4780	4775	471
627	20250106	090200	33554005	4775	4755	4775	4755	4518
628	20250106	090100	12057060	4755	4760	4765	4755	1463
629	20250106	090000	5097345	4755	4770	4770	4755	1069